Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

BBAS3 BRASIL ON

0,10 +0,394%
- R$ 25,90
  Máxima
- R$ 25,04
  Mínima
- 50.632.400,00
  Volume
- 29/01/26, 18:07:35
  Último Negócio
- R$ 25,50
  Abertura
- R$ 1.288,31
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

29,00%
Desvio Padrão (1a)
33,11%
IV (1a)

27,14%
EWMA (1a)
0,54
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
BBASL151	R$ 12,60	R$ 12,87	1		0	0	0	0	14,17	0,20	0,10	0,15	-23,077		-0.02	0,10	R$ 0,10	BBASX151
BBASL181	R$ 10,06	R$ 10,20	1		-0,887	0	0	0	17,17	0	0,25	0,13	0		-0.06	0,26	R$ 0,26	BBASX181
BBASL180	R$ 9,22	R$ 9,53	1		0	0	0	0	17,92	0	0,20	0,10	-2,778		-0.07	0,35	R$ 0,35	BBASX180
BBASL185	R$ 7,93	R$ 9,08	1		0	0	0	0	18,42	0	0,12	0,06	0		-0.08	0,39	R$ 0,39	BBASX185
BBASL190	R$ 5,60	R$ 8,64	1		0	0	0	0	18,92	0,48	0,10	0,29	0		-0.09	0,48	R$ 0,48	BBASX190
BBASL195	R$ 5,41	R$ 8,19	1		0	0	0	0	19,42	1,00	0,32	0,66	0		-0.08	0,31	R$ 0,31	BBASX195
BBASL197	R$ 7,20	R$ 7,97	1		0	0	0	0	19,67	0	0	0	0		-0.13	0,81	R$ 0,81	BBASX197
BBASL211	R$ 7,60	R$ 7,60	0.96		-3,185	6,40	4,00	8,79	20,17	1,25	0,45	0,85	-1,667		-0.12	0,59	R$ 0,59	BBASX211
BBASL207	R$ 7,38	R$ 7,38	0.91		0	1,50	3,00	0	20,67	0	0,02	0,01	0		-0.13	0,69	R$ 0,69	BBASX207
BBASL210	R$ 7,35	R$ 7,35	0.88		0	0,40	0,80	0	20,92	1,36	0,23	0,80	4,225		-0.14	0,74	R$ 0,74	BBASX210
BBASL212	R$ 5,70	R$ 6,63	1		0	0	0	0	21,17	1,29	0,08	0,69	0		-0.15	0,79	R$ 0,79	BBASX212
BBASL217	R$ 6,00	R$ 6,18	1		0	0	0	0	21,67	0	0,51	0,26	0		-0.17	0,99	R$ 0,99	BBASX217
BBASL222	R$ 5,60	R$ 5,74	1		19,149	5,70	2,40	9,00	22,17	1,39	0,90	1,15	-2,00		-0.18	0,98	R$ 0,98	BBASX222
BBASL251	R$ 5,11	R$ 5,11	0.77		0,196	6,25	2,50	10,00	24,17	1,75	0,81	1,28	13,725		-0.26	1,74	R$ 1,74	BBASX251
BBASL244	R$ 5,31	R$ 5,31	0.74		7,927	0,50	1,00	0	24,42	0	0	0	0		-0.27	1,80	R$ 1,80	BBASX244
BBASL24	R$ 4,81	R$ 4,81	0.73		0	0	0	0	24,92	0	0	0	0		0	0	0	BBASX24
BBASL280	R$ 3,94	R$ 3,94	0.66		5,63	2,77	1,50	4,04	26,42	0	1,84	0,92	-5,833		-0.34	2,26	R$ 2,26	BBASX280
BBASL266	R$ 3,30	R$ 3,30	0.66		0	0	0	0	26,67	0	0	0	0		0	0	0	BBASX266
BBASL281	R$ 3,60	R$ 3,60	0.63		4,046	3,37	2,40	4,34	27,17	3,99	0	2,00	0		-0.36	4,20	R$ 4,20	BBASX281
BBASL272	R$ 3,33	R$ 3,33	0.6		20,652	0,51	1,02	0	27,67	0	0	0	0		-0.37	4,82	R$ 4,82	BBASX272
BBASL286	R$ 2,84	R$ 2,84	0.58		-4,698	0,55	1,10	0	28,17	0	0	0	0		-0.4	4,40	R$ 4,40	BBASX286
BBASL287	R$ 2,98	R$ 2,98	0.56		8,759	0,53	1,06	0	28,67	0	0	0	0		-0.4	5,35	R$ 5,35	BBASX287
BBASL301	R$ 2,68	R$ 2,68	0.53		3,077	0,37	0,74	0	29,17	0	0	0	0		-0.46	3,67	R$ 3,67	BBASX301
BBASL297	R$ 2,42	R$ 2,42	0.5		0,833	0,25	0,50	0	29,67	0	0	0	0		-0.42	6,15	R$ 6,15	BBASX297
BBASL306	R$ 1,89	R$ 1,89	0.46		3,279	1,85	0	3,69	30,17	0	0	0	0		-0.43	6,27	R$ 6,27	BBASX306
BBASL316	R$ 1,61	R$ 1,61	0.41		0	0,25	0,50	0	31,17	0	0	0	0		-0.53	4,85	R$ 4,85	BBASX316
BBASL336	R$ 1,43	R$ 1,43	0.35		0	0,10	0,20	0	33,17	0	0	0	0		-0.51	8,00	R$ 8,00	BBASX336
BBASL356	R$ 1,00	R$ 1,00	0.27		-10,714	1,72	0,29	3,14	35,17	0	0	0	0,406		-0.67	7,42	R$ 7,42	BBASX356
BBASL354	0	0	0		0	0	0	0	35,42	0	0	0	0		-1	6,071	0	BBASX354
BBASL35	0	0	0		0	0	0	0	35,67	0	0	0	0		-1	6,294	0	BBASX35
BBASL359	0	0	0		0	0	0	0	35,92	0	0	0	0		-1	6,517	0	BBASX359
BBASL364	0	0	0		0	0	0	0	36,42	0	0	0	0		-1	6,962	0	BBASX364
BBASL369	0	0	0		0	0	0	0	36,92	0	0	0	0		-1	7,408	0	BBASX369
BBASL374	0	0	0		0	0	0	0	37,42	0	0	0	0		-1	7,854	0	BBASX374
BBASL379	0	0	0		0	0	0	0	37,92	0	0	0	0		-1	8,299	0	BBASX379
BBASL384	0	0	0		0	0	0	0	38,42	0	0	0	0		-1	8,745	0	BBASX384
BBASL389	0	0	0		0	0,01	0,01	0	38,92	0	0	0	1,401		-0.78	10,13	R$ 10,13	BBASX389
BBASL394	0	0	0		0	0	0	0	39,42	0	0	0	0		-1	9,636	0	BBASX394
BBASL399	0	0	0		0	0	0	0	39,92	0	0	0	0		-1	10,082	0	BBASX399
BBASL404	0	0	0		0	0	0	0	40,42	0	0	0	0		-1	10,528	0	BBASX404
BBASL409	0	0	0		0	0	0	0	40,92	0	0	0	0		-1	10,973	0	BBASX409
BBASL414	0	0	0		0	0	0	0	41,42	0	0	0	0		-1	11,419	0	BBASX414
BBASL419	0	0	0		0	0	0	0	41,92	0	0	0	0		-1	11,865	0	BBASX419
BBASL424	0	0	0		0	0	0	0	42,42	0	0	0	0		-1	12,31	0	BBASX424
BBASL429	0	0	0		0	0	0	0	42,92	0	0	0	0		-1	12,756	0	BBASX429
BBASL434	0	0	0		0	0	0	0	43,42	0	0	0	0		-1	13,202	0	BBASX434
BBASL439	0	0	0		0	0	0	0	43,92	0	0	0	0		-1	13,647	0	BBASX439
BBASL444	0	0	0		0	0	0	0	44,42	0	0	0	0		-1	14,093	0	BBASX444
BBASL449	0	0	0		0	0	0	0	44,92	0	0	0	0		-1	14,539	0	BBASX449
BBASL454	0	0	0		0	0	0	0	45,42	0	0	0	0		-1	14,984	0	BBASX454
BBASL459	0	0	0		0	0	0	0	45,92	0	0	0	0		-1	15,43	0	BBASX459
BBASL464	0	0	0		0	0	0	0	46,42	0	0	0	0		-1	15,876	0	BBASX464
BBASL130	R$ 0,01	R$ 0,01	0		0	0	0	0	130,17	0	0	0	0		-1	90,525	0	BBASX130
BBASL131	0	0	0		0	6,00	0	12,00	131,17	0	0	0	0		-1	91,416	0	BBASX131
BBASL132	0	0	0		0	0	0	0	132,17	0	0	0	0		-1	92,307	0	BBASX132
BBASL133	0	0	0		0	0	0	0	133,17	0	0	0	0		-1	93,199	0	BBASX133
BBASL134	0	0	0		0	0	0	0	134,17	0	0	0	0		-1	94,09	0	BBASX134
BBASL135	0	0	0		0	0	0	0	135,17	0	0	0	0		-1	94,981	0	BBASX135
BBASL136	0	0	0		0	0	0	0	136,17	0	0	0	0		-1	95,873	0	BBASX136
BBASL137	0	0	0		0	0	0	0	137,17	0	0	0	0		-1	96,764	0	BBASX137
BBASL138	0	0	0		0	0	0	0	138,17	0	0	0	0		-1	97,655	0	BBASX138
BBASL139	0	0	0		0	0	0	0	139,17	0	0	0	0		-0.9	99,31	R$ 99,31	BBASX139

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 163,20 -0.19%
AAPL34	R$ 67,32 0.673%
ABCB4	R$ 26,62 -0.93%
ABEV3	R$ 14,76 -1.271%
AERI3	R$ 3,16 -2.167%
AGRO3	R$ 21,43 -2.057%
ALOS3	R$ 30,78 -1.251%
ALPA4	R$ 13,82 0.072%
ALUP11	R$ 34,05 -0.439%
AMAR3	R$ 0,97 -2.02%
AMBP3	R$ 0,29 -3.333%
AMZO34	R$ 62,91 -0.412%
ANIM3	R$ 5,14 -2.467%
ARML3	R$ 4,80 2.128%
ASAI3	R$ 8,67 -3.128%
AUAU3	R$ 3,42 2.09%
AUAU99	R$ 4,06 0%
AURA33	R$ 128,93 2.979%
AURE3	R$ 11,32 -3.165%
AXIA3	R$ 54,76 -1.333%
AXIA6	R$ 57,73 -1.401%
AXIA7	R$ 53,05 -2.086%
AXIA98	R$ 69,74 0%
AXIA98	R$ 69,74 0%
AXIA99	R$ 74,09 0%
AXIA99	R$ 74,09 0%
AZUL53	R$ 10,89 0.833%
AZZA3	R$ 27,04 -1.314%
B3SA3	R$ 16,68 1.03%
BABA34	R$ 32,37 -0.553%
BBAS3	R$ 25,50 0.394%
BBDC3	R$ 18,42 -1.392%
BBDC4	R$ 21,44 -1.289%
BBSE3	R$ 37,54 -0.635%
BEEF3	R$ 6,18 0.488%
BERK34	R$ 123,93 0.511%
BHIA3	R$ 3,23 -4.72%
BLAU3	R$ 9,88 -1.887%
BMGB4	R$ 5,06 -1.172%
BMOB3	R$ 24,42 -6.005%
BOVA11	R$ 179,65 -0.965%
BOVB11	R$ 187,33 -0.747%
BOVV11	R$ 188,57 -0.753%
BOVX11	R$ 18,74 -0.794%
BPAC11	R$ 60,97 -2.009%
BRAP4	R$ 24,61 -0.806%
BRAV3	R$ 18,99 0.85%
BRAX11	R$ 153,26 -0.809%
BRKM5	R$ 9,51 -2.06%
BRSR6	R$ 18,79 0.535%
CAML3	R$ 6,75 0.746%
CASH3	R$ 3,94 -4.831%
CBAV3	R$ 10,35 1.97%
CEAB3	R$ 12,02 -3.84%
CHVX34	R$ 88,92 0.509%
CMIG3	R$ 15,05 -1.762%
CMIG4	R$ 11,51 -0.69%
CMIN3	R$ 6,13 -4.517%
COCA34	R$ 64,00 1.442%
COGN3	R$ 4,52 -1.525%
CPFE3	R$ 51,70 -2.545%
CPLE3	R$ 13,09 -2.965%
CPLE99	R$ 14,26 0%
CPLE99	R$ 14,26 0%
CSAN3	R$ 5,91 -1.99%
CSMG3	R$ 50,45 -1.753%
CSNA3	R$ 10,52 -3.398%
CURY3	R$ 34,23 -2.256%
CVCB3	R$ 2,23 -15.53%
CXSE3	R$ 17,27 -1.875%
CYRE3	R$ 29,70 -1.165%
CYRE99	R$ 35,50 0%
DASA3	R$ 4,08 -3.088%
DIRR3	R$ 13,88 -2.322%
DXCO3	R$ 5,80 -4.762%
E1MR34	R$ 784,43 0%
ECOR3	R$ 11,93 -2.053%
EGIE3	R$ 33,53 -0.06%
EMBJ3	R$ 97,36 -2.416%
ENEV3	R$ 21,17 -1.672%
ENGI11	R$ 51,42 -2.926%
ENJU3	R$ 1,06 -2.752%
EQTL3	R$ 40,82 -1.401%
ESPA3	R$ 0,88 -1.124%
EVEN3	R$ 7,80 -1.763%
EXXO34	R$ 91,49 2.798%
EZTC3	R$ 15,14 -3.321%
FESA4	R$ 8,05 -1.589%
FLRY3	R$ 16,80 -1.754%
GFSA3	R$ 4,37 -5.819%
GGBR4	R$ 22,74 -4.172%
GGPS3	R$ 18,82 -1.207%
GMAT3	R$ 4,89 -2.976%
GMCO34	R$ 111,00 0.443%
GOAU4	R$ 9,99 -5.128%
GOGL34	R$ 143,56 -1.59%
GOLD11	R$ 29,17 0.034%
GRND3	R$ 4,92 0%
GSGI34	R$ 163,99 1.542%
GUAR3	R$ 9,70 -0.103%
HAPV3	R$ 13,43 -2.327%
HBOR3	R$ 2,75 -2.827%
HBSA3	R$ 3,98 -0.995%
HYPE3	R$ 25,22 -3.63%
IFCM3	R$ 0,77 -6.098%
IGTI11	R$ 28,32 -1.496%
INBR32	R$ 50,68 -4.377%
INTB3	R$ 12,35 0.652%
IRBR3	R$ 59,07 -1.861%
ISAE4	R$ 28,14 -0.776%
ITLC34	R$ 41,79 0.36%
ITSA4	R$ 13,88 -1.14%
ITUB3	R$ 42,98 -0.139%
ITUB4	R$ 46,15 -0.41%
IVVB11	R$ 406,40 -0.263%
JALL3	R$ 3,05 -6.442%
JBSS32	R$ 81,15 1.109%
JHSF3	R$ 9,63 1.049%
JNJB34	R$ 78,59 0.025%
JPMC34	R$ 159,69 1.72%
KEPL3	R$ 10,28 -1.627%
KLBN11	R$ 19,00 -3.012%
LAVV3	R$ 17,72 -1.556%
LEVE3	R$ 34,39 -1.007%
LILY34	R$ 175,66 -1.342%
LJQQ3	R$ 2,49 -5.323%
LOGG3	R$ 26,97 0.037%
LOGN3	R$ 32,25 0%
LREN3	R$ 15,30 -1.608%
LWSA3	R$ 4,88 -2.4%
M1TA34	R$ 136,41 5.933%
MATD3	R$ 5,65 -0.353%
MBRF3	R$ 18,72 -1.629%
MCDC34	R$ 82,67 1.436%
MDIA3	R$ 24,64 -2.686%
MDNE3	R$ 27,94 2.344%
MEAL3	R$ 1,20 -1.639%
MELI34	R$ 96,45 -3.007%
MGLU3	R$ 9,72 -3.571%
MILS3	R$ 15,51 -0.577%
MLAS3	R$ 1,43 2.878%
MOTV3	R$ 16,71 -1.764%
MOVI3	R$ 12,45 0.973%
MRVE3	R$ 8,08 -2.297%
MSFT34	R$ 93,29 -8.188%
MTRE3	R$ 3,95 -1.741%
MULT3	R$ 32,65 0.153%
MYPK3	R$ 10,86 -1.719%
N1VO34	R$ 38,55 -1.507%
NASD11	R$ 18,69 -0.796%
NATU3	R$ 8,68 -2.032%
NEOE3	R$ 32,43 0.216%
NFLX34	R$ 8,59 -2.497%
NVDC34	R$ 20,84 0.482%
ODPV3	R$ 11,39 0.176%
ONCO3	R$ 2,48 -2.745%
ORVR3	R$ 73,88 -0.579%
OXYP34	R$ 39,49 1.778%
P1GR34	R$ 533,52 -3.662%
PAGS34	R$ 12,54 1.211%
PCAR3	R$ 3,77 -1.309%
PETR3	R$ 40,30 0.649%
PETR4	R$ 37,70 0.964%
PGMN3	R$ 6,56 -3.953%
PIBB11	R$ 325,30 -0.748%
PLPL3	R$ 15,10 -0.919%
PNVL3	R$ 13,27 -2.926%
POMO4	R$ 6,50 -1.515%
POSI3	R$ 4,40 -4.555%
PRIO3	R$ 51,51 2%
PSSA3	R$ 49,56 -0.622%
PTBL3	R$ 3,57 -1.653%
PYPL34	R$ 13,70 -1.226%
QUAL3	R$ 2,30 -2.954%
RADL3	R$ 24,48 -1.251%
RAIL3	R$ 14,88 -1.782%
RAIZ4	R$ 1,04 -3.704%
RANI3	R$ 9,14 -2.766%
RAPT4	R$ 6,71 -1.324%
RDOR3	R$ 42,73 -3.216%
RECV3	R$ 11,30 -1.568%
RENT3	R$ 48,13 -1.735%
RENT4	R$ 46,53 -1.96%
RENT99	R$ 50,80 0%
RIOT34	R$ 491,62 1.467%
ROMI3	R$ 8,52 -2.851%
ROXO34	R$ 16,32 0.123%
SANB11	R$ 36,95 -1.467%
SANB3	R$ 18,20 -1.568%
SAPR11	R$ 47,64 -0.501%
SBFG3	R$ 14,45 -5.863%
SBSP3	R$ 139,63 -1.503%
SEER3	R$ 11,79 -2.158%
SEQL3	R$ 1,71 -2.286%
SIMH3	R$ 6,81 1.794%
SIMN34	R$ 242,92 1.221%
SLCE3	R$ 15,82 -1.001%
SMAL11	R$ 124,70 -1.819%
SMFT3	R$ 22,45 -2.221%
SMTO3	R$ 15,60 0.064%
SOJA3	R$ 8,80 -2.439%
SPXI11	R$ 49,50 -0.242%
SUZB3	R$ 49,36 -4.637%
TAEE11	R$ 42,63 -1.434%
TASA4	R$ 5,45 -5.052%
TCSA3	R$ 1,45 -2.685%
TEND3	R$ 27,20 0.741%
TIMS3	R$ 24,93 -1.228%
TMOS34	R$ 66,48 1.203%
TOKY3	R$ 0,63 -5.97%
TOTS3	R$ 45,85 -3.168%
TRAD3	R$ 3,02 -6.79%
TRIS3	R$ 7,13 -2.06%
TSLA34	R$ 67,49 -5.41%
TSMC34	R$ 219,96 -0.964%
TTEN3	R$ 16,23 -0.916%
TUPY3	R$ 13,02 -2.472%
UGPA3	R$ 25,30 -0.433%
UNIP6	R$ 62,14 -1.145%
USIM5	R$ 6,63 -4.878%
VALE3	R$ 87,41 0.506%
VAMO3	R$ 4,10 -0.243%
VAMO99	R$ 4,42 0%
VBBR3	R$ 28,67 -1.444%
VERZ34	R$ 34,52 1.321%
VISA34	R$ 86,01 1.643%
VIVA3	R$ 27,33 -0.618%
VIVT3	R$ 37,49 -0.977%
VLID3	R$ 22,11 -3.45%
VULC3	R$ 17,98 -0.388%
VVEO3	R$ 1,50 -1.316%
WALM34	R$ 37,92 -0.053%
WEGE3	R$ 52,07 0.97%
WIZC3	R$ 9,81 -2.679%
XBOV11	R$ 178,56 -0.772%
XPBR31	R$ 105,01 -1.988%
YDUQ3	R$ 14,32 -2.452%